Options Chain for INCYTE CORP COM (INCY) - $72.11 as of 2/21/2025 8:37:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.10 | 39.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 37.50 | 33.00 | 37.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 40.00 | 30.60 | 34.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 42.50 | 28.10 | 32.10 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 25.70 | 29.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 47.50 | 23.10 | 27.10 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 20.50 | 24.60 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 55.00 | 15.90 | 19.70 | 15.90 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.96 | 0.01 | -0.02 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 60.00 | 11.00 | 14.90 | % | 0 | 0 | 0.66 | 0.89 | 0.02 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 62.50 | 9.10 | 13.10 | % | 0 | 0 | 0.65 | 0.83 | 0.02 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 65.00 | 7.80 | 11.50 | % | 0 | 0 | 0.66 | 0.77 | 0.02 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 67.50 | 7.30 | 9.60 | 8.00 | +1.00 | +14.29% | 2 | 121 | 0.49 | 0.70 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 70.00 | 5.60 | 8.50 | 7.00 | 0.00 | 0.00% | 0 | 41 | 0.50 | 0.62 | 0.03 | -0.06 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 72.50 | 4.40 | 7.50 | 5.14 | 0.00 | 0.00% | 0 | 233 | 0.51 | 0.55 | 0.03 | -0.06 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 75.00 | 4.00 | 6.40 | 4.80 | +0.70 | +17.08% | 1 | 46 | 0.54 | 0.48 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 77.50 | 2.90 | 5.20 | 1.70 | 0.00 | 0.00% | 0 | 18 | 0.52 | 0.42 | 0.03 | -0.06 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 80.00 | 3.00 | 4.30 | 2.40 | 0.00 | 0.00% | 0 | 191 | 0.56 | 0.37 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 82.50 | 0.85 | 4.30 | 1.57 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.32 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 85.00 | 0.05 | 4.30 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.28 | 0.02 | -0.05 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 3.60 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.19 | 0.02 | -0.04 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 3.00 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.13 | 0.01 | -0.03 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 2.75 | 1.15 | 0.00 | 0.00% | 0 | 11 | 0.88 | 0.09 | 0.01 | -0.02 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.60 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.06 | 0.01 | -0.02 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.50 | 0.60 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.04 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.10 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | -0.04 | 0.01 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.30 | 0.60 | % | 1 | 0 | 0.68 | -0.11 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 62.50 | 0.00 | 2.80 | 1.23 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.17 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 65.00 | 1.10 | 2.95 | 2.55 | 0.00 | 0.00% | 0 | 343 | 0.47 | -0.23 | 0.02 | -0.05 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 67.50 | 2.10 | 4.50 | 3.59 | 0.00 | 0.00% | 0 | 31 | 0.52 | -0.30 | 0.03 | -0.05 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 70.00 | 2.70 | 4.50 | 4.80 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.38 | 0.03 | -0.06 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 72.50 | 4.60 | 7.40 | 5.41 | +1.01 | +22.96% | 1 | 28 | 0.55 | -0.45 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 75.00 | 5.80 | 8.90 | % | 0 | 0 | 0.55 | -0.52 | 0.03 | -0.06 | 2/21/2025 3:59:55 PM EST | |||
| 77.50 | 7.10 | 10.60 | 7.70 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.58 | 0.03 | -0.06 | 1/27/2025 | 2/21/2025 3:59:55 PM EST |
| 80.00 | 8.40 | 12.40 | % | 0 | 0 | 0.51 | -0.63 | 0.03 | -0.06 | 2/21/2025 3:59:55 PM EST | |||
| 82.50 | 10.30 | 14.30 | % | 0 | 0 | 0.73 | -0.68 | 0.02 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 85.00 | 12.40 | 16.00 | % | 0 | 0 | 0.71 | -0.72 | 0.02 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 90.00 | 16.90 | 20.70 | % | 0 | 0 | 0.79 | -0.81 | 0.02 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 95.00 | 21.60 | 25.40 | % | 0 | 0 | 0.86 | -0.87 | 0.01 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 26.30 | 30.40 | % | 0 | 0 | 0.95 | -0.91 | 0.01 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 31.10 | 35.00 | % | 0 | 0 | 0.98 | -0.94 | 0.01 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 36.10 | 39.90 | % | 0 | 0 | 1.04 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST |